Rexon Industrial Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	38.850	39.100	38.300	38.850	38.850	1,148,426
2023-08-08	39.000	39.250	38.150	38.200	38.200	989,548
2023-08-07	38.000	39.450	38.000	38.500	38.500	2,547,117
2023-08-04	36.500	38.000	36.100	38.000	38.000	1,121,019
2023-08-02	36.200	36.850	35.900	36.450	36.450	912,897
2023-08-01	35.700	36.450	35.700	36.200	36.200	434,347
2023-07-31	35.350	36.350	35.050	35.600	35.600	539,696
2023-07-28	35.300	35.400	34.950	35.350	35.350	428,859
2023-07-27	35.150	35.800	35.000	35.400	35.400	550,597
2023-07-26	35.700	35.950	34.950	35.100	35.100	678,747
2023-07-25	35.700	35.850	35.300	35.650	35.650	626,685
2023-07-24	37.100	37.100	35.100	35.300	35.300	1,862,094
2023-07-21	37.950	38.250	37.000	37.050	37.050	967,572
2023-07-20	37.200	38.000	37.000	37.950	37.950	771,179
2023-07-19	37.300	38.200	36.850	36.950	36.950	1,027,942
2023-07-18	38.600	38.750	36.800	36.900	36.900	2,277,463
2023-07-17	37.850	39.100	37.250	38.450	38.450	1,740,875
2023-07-14	37.700	38.100	37.250	37.550	37.550	1,431,706
2023-07-13	38.200	38.450	37.100	37.650	37.650	1,850,678
2023-07-12	39.300	39.300	37.800	37.850	37.850	3,772,349
2023-07-11	40.000	42.300	38.950	39.250	39.250	10,353,867
2023-07-10	37.200	39.150	36.200	39.150	39.150	5,086,481
2023-07-07	36.850	36.850	35.150	35.600	35.600	938,449
2023-07-06	36.300	37.300	35.800	36.350	36.350	2,476,290
2023-07-05	35.300	35.700	34.450	35.650	35.650	857,925
2023-07-04	36.400	36.400	35.000	35.150	35.150	1,457,915
2023-07-03	34.800	36.500	34.800	36.400	36.400	1,610,432
2023-06-30	34.600	34.750	33.700	34.750	34.750	953,935
2023-06-29	34.900	34.950	33.850	34.500	34.500	860,681
2023-06-28	35.750	36.800	34.450	34.500	34.500	1,631,321
2023-06-27	37.450	37.450	35.600	35.650	35.650	1,838,126
2023-06-26	37.750	37.800	36.300	37.300	37.300	1,479,236
2023-06-21	37.050	37.850	37.050	37.650	37.650	1,390,645
2023-06-20	36.200	37.400	36.050	37.000	37.000	1,868,070
2023-06-19	36.350	36.400	35.200	36.050	36.050	1,459,800
2023-06-16	35.000	37.600	34.900	36.300	36.300	3,615,563
2023-06-15	33.800	34.900	33.800	34.850	34.850	1,673,761
2023-06-14	34.300	34.400	33.150	33.800	33.800	1,505,763
2023-06-13	34.150	34.900	33.800	34.150	34.150	2,215,652
2023-06-12	33.200	34.300	33.200	34.050	34.050	1,537,947
2023-06-09	33.500	33.750	32.900	33.350	33.350	1,008,010
2023-06-08	33.200	33.650	33.150	33.400	33.400	1,695,856
2023-06-07	32.650	33.250	32.300	33.200	33.200	1,804,188
2023-06-06	32.500	32.750	32.000	32.650	32.650	1,336,313
2023-06-05	31.650	32.950	31.200	32.600	32.600	4,073,563
2023-06-02	30.300	32.250	30.300	30.850	30.850	3,570,487
2023-06-01	29.150	29.550	29.150	29.450	29.450	252,676
2023-05-31	29.250	29.350	29.050	29.250	29.250	201,407
2023-05-30	29.100	29.450	28.950	29.250	29.250	250,049
2023-05-29	29.500	29.500	29.000	29.150	29.150	228,697
2023-05-26	29.850	29.850	28.950	28.950	28.950	674,858
2023-05-25	30.000	30.000	29.650	29.700	29.700	280,174
2023-05-24	29.800	29.900	29.600	29.900	29.900	166,403
2023-05-23	30.050	30.050	29.700	29.800	29.800	192,280
2023-05-22	29.500	29.850	29.500	29.800	29.800	213,744
2023-05-19	29.350	30.000	29.350	29.450	29.450	357,383
2023-05-18	29.250	29.500	29.250	29.350	29.350	276,785
2023-05-17	29.400	29.400	29.000	29.300	29.300	325,488
2023-05-16	29.000	29.350	29.000	29.150	29.150	199,946
2023-05-15	29.200	29.200	28.850	29.000	29.000	219,979

← NewerPage 14 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-09	3.0000 TWD
2021-06-10	3.6000 TWD
2020-07-14	3.0000 TWD
2019-06-27	2.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.